Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.720 4.730 4.690 4.700 9,000 -0.02(-0.42%)
Sep 28, 2006 4.750 4.810 4.690 4.720 28,300 -0.08(-1.67%)
Sep 27, 2006 4.730 4.800 4.710 4.800 11,300 +0.07(+1.48%)
Sep 26, 2006 4.730 4.750 4.700 4.730 7,800 +0.01(+0.21%)
Sep 25, 2006 4.700 4.720 4.680 4.720 3,400 -0.02(-0.42%)
Sep 22, 2006 4.740 4.800 4.660 4.740 37,900 +0.02(+0.42%)
Sep 21, 2006 4.710 4.720 4.710 4.720 7,200 +0.05(+1.07%)
Sep 20, 2006 4.720 4.720 4.630 4.670 2,100 -0.05(-1.06%)
Sep 19, 2006 4.550 4.800 4.550 4.720 35,300 +0.24(+5.36%)
Sep 18, 2006 4.500 4.600 4.430 4.480 29,600 +0.08(+1.82%)
Sep 15, 2006 4.500 4.500 4.400 4.400 5,100 -0.02(-0.45%)
Sep 14, 2006 4.310 4.430 4.310 4.420 31,000 +0.07(+1.61%)
Sep 13, 2006 4.390 4.400 4.350 4.350 10,700 -0.01(-0.23%)
Sep 12, 2006 4.320 4.360 4.320 4.360 1,500 -0.03(-0.68%)
Sep 11, 2006 4.410 4.440 4.350 4.390 3,500 +0.04(+0.92%)
Sep 08, 2006 4.400 4.400 4.350 4.350 17,300 -0.02(-0.46%)
Sep 07, 2006 4.400 4.400 4.350 4.370 1,000 -0.02(-0.46%)
Sep 06, 2006 4.500 4.600 4.370 4.390 18,000 -0.01(-0.23%)
Sep 05, 2006 4.400 4.400 4.400 4.400 2,200 +0.00(+0.00%)
Sep 01, 2006 4.400 4.430 4.390 4.400 7,900 +0.00(+0.00%)
Aug 31, 2006 4.360 4.450 4.360 4.400 10,100 +0.03(+0.69%)
Aug 30, 2006 4.400 4.450 4.350 4.370 5,200 -0.01(-0.23%)
Aug 29, 2006 4.450 4.450 4.380 4.380 7,300 -0.04(-0.90%)
Aug 28, 2006 4.400 4.420 4.380 4.420 13,900 +0.02(+0.45%)
Aug 25, 2006 4.360 4.400 4.360 4.400 700 -0.06(-1.35%)
Aug 24, 2006 4.370 4.490 4.370 4.460 2,700 +0.06(+1.37%)
Aug 23, 2006 4.300 4.420 4.300 4.400 9,700 +0.00(+0.00%)
Aug 22, 2006 4.500 4.500 4.400 4.400 4,800 -0.05(-1.12%)
Aug 21, 2006 4.580 4.580 4.450 4.450 12,300 -0.19(-4.09%)
Aug 18, 2006 4.650 4.650 4.640 4.640 600 -0.01(-0.22%)
Aug 17, 2006 4.460 4.670 4.460 4.650 5,600 +0.17(+3.79%)
Aug 16, 2006 4.390 4.490 4.390 4.480 5,600 +0.11(+2.52%)
Aug 15, 2006 4.640 4.640 4.356 4.370 6,100 -0.28(-6.02%)
Aug 14, 2006 4.650 4.710 4.600 4.650 9,100 +0.01(+0.22%)
Aug 11, 2006 4.740 4.750 4.540 4.640 31,300 -0.11(-2.32%)
Aug 10, 2006 4.750 4.790 4.570 4.750 7,800 +0.00(+0.00%)
Aug 09, 2006 4.850 4.850 4.750 4.750 17,000 -0.07(-1.45%)
Aug 08, 2006 4.860 4.870 4.560 4.820 133,700 -0.62(-11.40%)
Aug 07, 2006 5.900 5.900 5.360 5.440 38,600 -0.53(-8.88%)
Aug 04, 2006 6.050 6.050 5.950 5.970 27,100 -0.16(-2.61%)
Aug 03, 2006 6.200 6.200 6.070 6.130 11,500 -0.12(-1.92%)
Aug 02, 2006 6.250 6.250 6.200 6.250 16,100 -0.05(-0.79%)
Aug 01, 2006 6.500 6.510 6.300 6.300 26,000 -0.25(-3.82%)
Jul 31, 2006 6.680 6.697 6.550 6.550 4,100 -0.13(-1.95%)
Jul 28, 2006 6.800 6.800 6.500 6.680 7,800 -0.22(-3.19%)
Jul 27, 2006 6.900 6.900 6.900 6.900 2,000 +0.05(+0.73%)
Jul 26, 2006 6.930 6.930 6.850 6.850 5,500 -0.09(-1.30%)
Jul 25, 2006 6.920 6.940 6.920 6.940 500 +0.01(+0.14%)
Jul 24, 2006 6.930 6.930 6.930 6.930 300 -0.05(-0.72%)
Jul 21, 2006 6.980 6.980 6.980 6.980 900 +0.03(+0.43%)
Jul 20, 2006 6.950 6.950 6.950 6.950 300 -0.05(-0.71%)
Jul 19, 2006 7.050 7.050 6.950 7.000 2,600 +0.02(+0.29%)
Jul 18, 2006 6.950 7.020 6.950 6.980 11,500 -0.02(-0.29%)
Jul 17, 2006 7.050 7.050 7.000 7.000 3,100 -0.03(-0.43%)
Jul 14, 2006 7.100 7.140 7.030 7.030 7,200 -0.01(-0.14%)
Jul 13, 2006 7.080 7.080 7.040 7.040 800 -0.14(-1.95%)
Jul 12, 2006 7.200 7.200 7.180 7.180 5,300 +0.08(+1.13%)
Jul 11, 2006 7.120 7.120 7.080 7.100 10,600 -0.01(-0.14%)
Jul 10, 2006 7.070 7.110 7.070 7.110 200 +0.04(+0.57%)
Jul 07, 2006 7.120 7.120 7.070 7.070 5,200 -0.10(-1.39%)
Jul 06, 2006 7.150 7.170 7.150 7.170 3,500 -0.01(-0.14%)
Jul 05, 2006 7.180 7.180 7.170 7.180 1,500 -0.07(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.